Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	48.07	49.17	48.06	48.38	48.38	-0.19%	837,388
Feb 26, 2026	48.36	48.73	48.07	48.47	48.47	0.35%	302,025
Feb 25, 2026	48.96	48.96	47.92	48.30	48.30	-1.97%	287,712
Feb 24, 2026	49.86	49.86	48.97	49.27	49.27	-1.28%	345,309
Feb 23, 2026	48.10	49.93	48.09	49.91	49.91	4.00%	372,553
Feb 20, 2026	49.44	49.56	47.89	47.99	47.99	-3.19%	511,972
Feb 19, 2026	49.01	49.75	48.92	49.57	49.57	1.14%	250,428
Feb 18, 2026	49.28	49.28	48.79	49.01	49.01	-0.85%	259,069
Feb 17, 2026	48.84	50.04	48.81	49.43	49.43	1.00%	403,485
Feb 13, 2026	48.61	49.30	48.45	48.94	48.94	0.76%	340,503
Feb 12, 2026	48.42	48.88	48.20	48.57	48.57	0.33%	543,110
Feb 11, 2026	48.01	48.48	47.70	48.41	48.41	1.19%	325,180
Feb 10, 2026	48.05	48.35	47.61	47.84	47.84	-0.44%	670,802
Feb 9, 2026	47.96	48.65	47.60	48.05	48.05	0.15%	707,143
Feb 6, 2026	48.19	48.52	47.89	47.98	47.98	-0.37%	306,072
Feb 5, 2026	48.46	49.04	48.14	48.16	48.16	-0.95%	535,495
Feb 4, 2026	47.00	48.96	47.00	48.62	48.62	3.03%	842,941
Feb 3, 2026	46.26	47.42	45.92	47.19	47.19	1.79%	550,800
Feb 2, 2026	44.64	46.40	44.64	46.36	46.36	4.23%	1,112,888
Jan 30, 2026	45.25	45.70	44.22	44.48	44.48	-1.37%	528,920
Jan 29, 2026	44.94	47.43	44.86	45.10	45.10	2.87%	714,037
Jan 28, 2026	43.99	44.36	43.81	43.84	43.84	-0.66%	415,843
Jan 27, 2026	44.62	44.65	43.91	44.13	44.13	-1.32%	428,562
Jan 26, 2026	45.35	45.74	44.43	44.72	44.72	-1.63%	403,480
Jan 23, 2026	45.45	45.72	45.26	45.46	45.46	-0.18%	310,883
Jan 22, 2026	45.19	45.63	45.19	45.54	45.54	0.84%	218,703
Jan 21, 2026	45.55	45.57	44.90	45.16	45.16	-0.79%	502,641
Jan 20, 2026	45.56	45.73	45.11	45.52	45.52	-0.20%	803,232
Jan 19, 2026	45.29	45.81	45.08	45.61	45.61	0.33%	112,044
Jan 16, 2026	46.20	46.48	45.45	45.46	45.46	-1.71%	455,810
Jan 15, 2026	46.32	46.71	46.18	46.25	46.25	-0.47%	349,925
Jan 14, 2026	47.17	47.51	46.33	46.47	46.25	-1.40%	378,834
Jan 13, 2026	47.89	47.97	47.11	47.13	46.91	-1.75%	607,159
Jan 12, 2026	47.13	48.10	47.04	47.97	47.74	1.63%	807,276
Jan 9, 2026	46.83	47.55	46.83	47.20	46.98	0.62%	739,120
Jan 8, 2026	46.96	47.61	46.85	46.91	46.69	-0.13%	649,622
Jan 7, 2026	47.18	47.98	46.89	46.97	46.75	-0.57%	654,174
Jan 6, 2026	47.54	48.06	47.15	47.24	47.02	-0.59%	683,645
Jan 5, 2026	48.17	48.41	47.51	47.52	47.30	-1.37%	769,281
Jan 2, 2026	47.80	48.32	47.80	48.18	47.95	0.96%	275,747
Dec 31, 2025	47.62	47.95	47.62	47.72	47.49	-0.19%	315,822
Dec 30, 2025	47.61	48.19	47.61	47.81	47.58	0.23%	522,223
Dec 29, 2025	47.25	47.90	47.25	47.70	47.47	0.72%	427,498
Dec 24, 2025	47.23	47.65	47.23	47.36	47.14	0.19%	201,313
Dec 23, 2025	47.00	47.40	46.76	47.27	47.05	0.08%	448,042
Dec 22, 2025	46.63	47.39	46.32	47.23	47.01	1.35%	402,010
Dec 19, 2025	47.12	47.62	46.40	46.60	46.38	-1.46%	852,905
Dec 18, 2025	47.53	47.74	47.23	47.29	47.07	-0.46%	547,346
Dec 17, 2025	47.39	47.79	47.21	47.51	47.29	0.40%	683,147
Dec 16, 2025	47.45	48.17	47.20	47.32	47.10	-0.38%	713,517